SHE:300946 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	32.52	33.70	32.52	32.70	32.70	0.09%	985,500
Oct 21, 2026	34.00	34.50	32.46	32.67	32.67	-1.42%	832,680
Oct 20, 2026	32.67	33.89	32.35	33.14	33.14	1.78%	1,154,647
Oct 19, 2026	32.15	32.90	31.23	32.56	32.56	1.85%	765,800
Oct 16, 2026	31.98	32.67	31.38	31.97	31.97	2.80%	792,980
Oct 15, 2026	31.26	31.57	30.60	31.10	31.10	-2.35%	843,080
Oct 14, 2026	32.85	33.02	31.80	31.85	31.85	-3.04%	652,230
Oct 13, 2026	32.92	33.33	31.77	32.85	32.85	-1.05%	1,086,090
Oct 12, 2026	33.94	34.33	33.04	33.20	33.20	-1.31%	840,916
Oct 9, 2026	34.60	34.99	32.80	33.64	33.64	-3.22%	1,334,915
Oct 8, 2026	36.21	36.44	34.53	34.76	34.76	-4.00%	962,700
Sep 30, 2026	37.00	37.99	36.16	36.21	36.21	-0.79%	781,924
Sep 29, 2026	35.80	37.09	35.80	36.50	36.50	0.44%	745,561
Sep 28, 2026	37.14	37.20	36.17	36.34	36.34	-2.36%	948,830
Sep 24, 2026	37.03	38.30	36.68	37.22	37.22	0.87%	1,045,200
Sep 23, 2026	37.11	37.11	36.36	36.90	36.90	0.71%	768,815
Sep 22, 2026	36.83	37.18	36.43	36.64	36.64	-0.41%	811,500
Sep 21, 2026	36.42	37.35	36.40	36.79	36.79	1.02%	1,536,364
Sep 18, 2026	35.96	36.90	35.78	36.42	36.42	1.28%	1,299,970
Sep 17, 2026	34.63	36.12	34.44	35.96	35.96	3.84%	1,454,558
Sep 16, 2026	34.15	34.76	33.64	34.63	34.63	2.09%	795,450
Sep 15, 2026	34.40	34.68	33.82	33.92	33.92	-1.40%	874,240
Sep 14, 2026	35.02	35.36	34.23	34.40	34.40	-1.77%	972,391
Sep 11, 2026	36.80	36.80	34.61	35.02	35.02	-4.47%	1,516,638
Sep 10, 2026	38.05	38.05	36.55	36.66	36.66	-4.53%	1,687,234
Sep 9, 2026	38.36	38.78	37.72	38.40	38.40	-0.39%	1,624,711
Sep 8, 2026	40.40	40.40	38.30	38.55	38.55	-4.58%	3,043,521
Sep 7, 2026	36.64	41.78	36.63	40.40	40.40	10.23%	4,065,682
Sep 4, 2026	37.54	38.17	36.46	36.65	36.65	-2.03%	922,660
Sep 3, 2026	37.64	37.90	37.25	37.53	37.41	0.16%	630,630
Sep 2, 2026	37.18	37.74	36.91	37.47	37.35	-0.48%	639,837
Sep 1, 2026	39.00	39.12	37.42	37.65	37.53	-2.21%	720,259
Aug 31, 2026	37.52	38.65	37.10	38.50	38.38	2.61%	1,069,410
Aug 28, 2026	37.50	38.48	37.25	37.52	37.40	-0.95%	824,400
Aug 27, 2026	37.60	38.15	37.26	37.88	37.76	1.23%	792,100
Aug 26, 2026	38.79	39.38	37.40	37.42	37.30	-3.53%	1,057,400
Aug 25, 2026	37.22	38.80	37.22	38.79	38.67	1.84%	889,130
Aug 24, 2026	38.75	39.00	37.01	38.09	37.97	-2.01%	2,088,899
Aug 21, 2026	36.31	38.99	36.06	38.87	38.75	6.20%	1,832,603
Aug 20, 2026	36.35	37.29	35.93	36.60	36.48	1.36%	871,284
Aug 19, 2026	39.35	39.85	36.02	36.11	35.99	-9.39%	1,947,870
Aug 18, 2026	40.07	40.41	39.53	39.85	39.72	-0.67%	1,170,230
Aug 17, 2026	41.00	41.08	39.60	40.12	39.99	-2.15%	1,444,238
Aug 14, 2026	41.09	41.50	40.68	41.00	40.87	-	768,430
Aug 13, 2026	41.75	42.40	41.00	41.00	40.87	-1.77%	950,798
Aug 12, 2026	40.45	42.00	40.45	41.74	41.61	2.43%	792,396
Aug 11, 2026	40.52	41.23	39.99	40.75	40.62	-0.15%	962,400
Aug 10, 2026	40.18	41.97	39.93	40.81	40.68	1.92%	1,349,200
Aug 7, 2026	39.86	40.80	39.44	40.04	39.91	0.45%	1,025,852
Aug 6, 2026	39.31	40.77	39.31	39.86	39.73	-0.47%	922,542